Universal Forest Prd (NQ: UFPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.57	33.69	33.08	33.50	291,623	-0.13(-0.38%)
Aug 30, 2016	33.45	33.83	33.32	33.63	307,600	+0.09(+0.26%)
Aug 29, 2016	33.06	33.63	33.06	33.54	237,407	+0.52(+1.59%)
Aug 26, 2016	33.57	33.92	32.86	33.02	269,692	-0.38(-1.14%)
Aug 25, 2016	33.12	33.53	32.94	33.40	282,796	+0.13(+0.40%)
Aug 24, 2016	33.45	33.45	32.99	33.27	309,497	-0.11(-0.32%)
Aug 23, 2016	33.07	33.55	33.04	33.37	220,064	+0.33(+1.01%)
Aug 22, 2016	32.26	33.06	32.06	33.04	372,972	+0.59(+1.81%)
Aug 19, 2016	32.41	32.57	32.20	32.45	262,107	-0.02(-0.07%)
Aug 18, 2016	32.59	32.59	32.19	32.48	222,446	-0.12(-0.37%)
Aug 17, 2016	32.33	32.81	32.08	32.60	308,382	+0.20(+0.62%)
Aug 16, 2016	32.77	32.77	32.34	32.40	269,109	-0.35(-1.08%)
Aug 15, 2016	33.01	33.31	32.71	32.75	534,312	-0.28(-0.85%)
Aug 12, 2016	33.21	33.24	32.91	33.03	324,168	-0.16(-0.48%)
Aug 11, 2016	33.04	33.40	32.66	33.19	399,672	+0.28(+0.85%)
Aug 10, 2016	32.81	32.99	32.69	32.91	266,232	+0.08(+0.23%)
Aug 09, 2016	33.00	33.15	32.75	32.83	359,744	-0.10(-0.30%)
Aug 08, 2016	32.98	33.23	32.63	32.93	387,819	-0.15(-0.45%)
Aug 05, 2016	33.17	33.35	32.89	33.08	455,816	+0.08(+0.23%)
Aug 04, 2016	33.45	33.57	32.72	33.00	477,750	-0.32(-0.97%)
Aug 03, 2016	32.98	33.36	32.74	33.33	363,465	+0.31(+0.95%)
Aug 02, 2016	33.35	33.52	32.59	33.01	483,390	-0.45(-1.33%)
Aug 01, 2016	33.25	33.53	32.83	33.46	494,087	+0.27(+0.82%)
Jul 29, 2016	33.06	33.72	32.92	33.18	612,608	+0.09(+0.28%)
Jul 28, 2016	33.48	33.59	33.09	33.09	558,402	-0.33(-0.99%)
Jul 27, 2016	33.30	33.46	33.03	33.42	434,674	+0.44(+1.34%)
Jul 26, 2016	32.59	33.27	32.54	32.98	568,317	+0.60(+1.85%)
Jul 25, 2016	32.07	32.70	32.04	32.38	471,879	+0.13(+0.41%)
Jul 22, 2016	30.87	32.53	30.38	32.25	925,803	+1.71(+5.59%)
Jul 21, 2016	31.88	32.15	30.07	30.55	1,619,106	-0.71(-2.27%)
Jul 20, 2016	31.12	31.45	30.75	31.25	553,248	+0.33(+1.06%)
Jul 19, 2016	31.10	31.28	30.77	30.93	391,700	-0.07(-0.23%)
Jul 18, 2016	30.53	31.30	30.53	31.00	402,653	+0.37(+1.20%)
Jul 15, 2016	30.97	31.12	30.33	30.63	782,396	-0.36(-1.16%)
Jul 14, 2016	31.24	31.36	30.80	30.99	485,453	-0.02(-0.06%)
Jul 13, 2016	30.97	31.16	30.77	31.01	450,320	+0.11(+0.35%)
Jul 12, 2016	31.05	31.23	30.82	30.90	548,361	+0.16(+0.53%)
Jul 11, 2016	30.54	30.86	30.51	30.74	1,008,693	+0.40(+1.32%)
Jul 08, 2016	30.08	30.62	29.86	30.34	686,460	+0.47(+1.58%)
Jul 07, 2016	30.00	30.00	29.51	29.86	864,814	+0.62(+2.13%)
Jul 05, 2016	28.89	29.35	28.61	29.24	481,214	+0.21(+0.71%)
Jul 01, 2016	28.75	29.04	29.04	29.04	723,632	+0.59(+2.06%)
Jun 30, 2016	27.37	28.45	27.20	28.45	621,799	+1.22(+4.46%)
Jun 29, 2016	26.49	27.38	26.43	27.23	447,336	+1.00(+3.83%)
Jun 28, 2016	26.01	26.86	25.81	26.23	489,581	+0.21(+0.81%)
Jun 27, 2016	26.09	26.40	25.75	26.02	576,433	-0.49(-1.85%)
Jun 24, 2016	26.62	27.19	25.79	26.51	2,357,769	-1.57(-5.60%)
Jun 23, 2016	27.24	28.09	27.19	28.08	768,490	+1.21(+4.51%)
Jun 22, 2016	27.40	27.40	26.79	26.87	368,085	-0.40(-1.45%)
Jun 21, 2016	27.26	27.47	27.12	27.26	374,213	+0.13(+0.49%)
Jun 20, 2016	27.09	27.37	26.78	27.13	394,459	+0.46(+1.74%)
Jun 17, 2016	26.99	27.11	26.57	26.67	1,625,114	-0.35(-1.31%)
Jun 16, 2016	27.05	27.08	26.63	27.02	446,251	-0.21(-0.78%)
Jun 15, 2016	26.95	27.52	26.89	27.23	708,651	+0.46(+1.71%)
Jun 14, 2016	26.15	27.05	25.28	26.78	780,057	+0.58(+2.21%)
Jun 13, 2016	26.44	26.75	26.10	26.20	381,713	-0.29(-1.09%)
Jun 10, 2016	26.49	26.83	26.31	26.48	289,286	-0.37(-1.37%)
Jun 09, 2016	26.76	26.90	26.18	26.85	498,638	-0.06(-0.23%)
Jun 08, 2016	26.44	27.13	26.31	26.91	506,529	+0.58(+2.20%)
Jun 07, 2016	26.54	26.54	26.06	26.33	292,479	-0.09(-0.35%)
Jun 06, 2016	26.21	26.47	26.16	26.43	394,150	+0.32(+1.22%)
Jun 03, 2016	25.90	26.17	25.65	26.11	469,817	+0.18(+0.71%)
Jun 02, 2016	26.09	26.09	25.39	25.92	485,335	-0.25(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.